FT U.S. Equity Deep Buffer ETF April (NY: DAPR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.41	32.41	32.31	32.36	18,128	+0.00(+0.00%)
Dec 28, 2023	32.34	32.42	32.34	32.36	15,277	-0.00(-0.00%)
Dec 27, 2023	32.35	32.36	32.29	32.36	115,124	+0.04(+0.13%)
Dec 26, 2023	32.30	32.33	32.27	32.32	5,396	+0.07(+0.22%)
Dec 22, 2023	32.25	32.28	32.23	32.25	9,977	+0.06(+0.18%)
Dec 21, 2023	32.18	32.22	32.13	32.19	11,224	+0.05(+0.16%)
Dec 20, 2023	32.23	32.28	32.14	32.14	81,251	-0.11(-0.34%)
Dec 19, 2023	32.23	32.31	32.22	32.25	34,625	+0.03(+0.09%)
Dec 18, 2023	32.22	32.26	32.22	32.22	113,413	+0.03(+0.09%)
Dec 15, 2023	32.23	32.23	32.16	32.19	11,401	+0.03(+0.09%)
Dec 14, 2023	32.23	32.23	32.15	32.16	25,263	+0.00(+0.01%)
Dec 13, 2023	32.03	32.16	32.00	32.16	10,993	+0.16(+0.50%)
Dec 12, 2023	31.93	32.00	31.92	32.00	2,312	+0.10(+0.30%)
Dec 11, 2023	31.80	31.91	31.80	31.90	6,749	+0.06(+0.19%)
Dec 08, 2023	31.86	31.87	31.77	31.84	17,350	+0.06(+0.20%)
Dec 07, 2023	31.71	31.78	31.71	31.78	7,324	+0.17(+0.52%)
Dec 06, 2023	31.73	31.75	31.61	31.61	49,306	-0.09(-0.30%)
Dec 05, 2023	31.70	31.76	31.68	31.70	5,039	-0.02(-0.05%)
Dec 04, 2023	31.70	31.73	31.62	31.72	13,760	-0.07(-0.22%)
Dec 01, 2023	31.73	31.83	31.69	31.79	3,670	+0.09(+0.29%)
Nov 30, 2023	31.63	31.70	31.59	31.70	8,841	+0.05(+0.15%)
Nov 29, 2023	31.67	31.69	31.60	31.65	8,818	+0.01(+0.02%)
Nov 28, 2023	31.64	31.66	31.60	31.64	10,395	-0.02(-0.05%)
Nov 27, 2023	31.61	31.69	31.60	31.66	43,285	+0.00(+0.01%)
Nov 24, 2023	31.64	31.66	31.62	31.66	10,918	+0.01(+0.03%)
Nov 22, 2023	31.61	31.66	31.59	31.65	659,604	+0.11(+0.35%)
Nov 21, 2023	31.54	31.59	31.52	31.54	98,105	-0.01(-0.03%)
Nov 20, 2023	31.48	31.59	31.48	31.55	22,511	+0.13(+0.41%)
Nov 17, 2023	31.41	31.46	31.39	31.42	21,593	+0.01(+0.03%)
Nov 16, 2023	31.42	31.42	31.35	31.41	109,793	+0.02(+0.08%)
Nov 15, 2023	31.42	31.42	31.37	31.39	6,359	+0.04(+0.12%)
Nov 14, 2023	31.33	31.39	31.32	31.35	17,120	+0.33(+1.08%)
Nov 13, 2023	30.95	31.04	30.93	31.02	8,161	+0.01(+0.02%)
Nov 10, 2023	30.79	31.02	30.78	31.01	104,424	+0.31(+1.00%)
Nov 09, 2023	30.80	30.88	30.70	30.70	2,499	-0.17(-0.56%)
Nov 08, 2023	30.88	30.88	30.83	30.88	3,480	+0.05(+0.15%)
Nov 07, 2023	30.75	30.88	30.75	30.83	12,438	+0.05(+0.18%)
Nov 06, 2023	30.78	30.79	30.70	30.77	18,528	+0.00(+0.02%)
Nov 03, 2023	30.69	30.83	30.69	30.77	15,663	+0.21(+0.67%)
Nov 02, 2023	30.37	30.56	30.36	30.56	25,547	+0.35(+1.17%)
Nov 01, 2023	29.99	30.24	29.96	30.21	144,526	+0.23(+0.76%)
Oct 31, 2023	29.85	29.98	29.81	29.98	28,422	+0.11(+0.35%)
Oct 30, 2023	29.74	29.89	29.72	29.88	20,585	+0.25(+0.84%)
Oct 27, 2023	29.76	29.82	29.57	29.63	12,852	-0.08(-0.27%)
Oct 26, 2023	29.92	29.93	29.71	29.71	70,385	-0.25(-0.85%)
Oct 25, 2023	30.09	30.13	29.94	29.96	641,974	-0.26(-0.84%)
Oct 24, 2023	30.22	30.26	30.12	30.22	156,144	+0.11(+0.38%)
Oct 23, 2023	29.97	30.25	29.97	30.11	26,392	-0.00(-0.01%)
Oct 20, 2023	30.32	30.32	30.11	30.11	185,430	-0.24(-0.79%)
Oct 19, 2023	30.52	30.56	30.33	30.35	26,077	-0.14(-0.46%)
Oct 18, 2023	30.63	30.67	30.44	30.49	48,698	-0.21(-0.68%)
Oct 17, 2023	30.65	30.82	30.63	30.70	15,992	-0.01(-0.03%)
Oct 16, 2023	30.71	30.77	30.70	30.71	18,718	+0.19(+0.62%)
Oct 13, 2023	30.71	30.71	30.51	30.52	20,313	-0.11(-0.38%)
Oct 12, 2023	30.73	30.77	30.56	30.63	16,194	-0.07(-0.21%)
Oct 11, 2023	30.68	30.72	30.60	30.70	25,524	+0.06(+0.19%)
Oct 10, 2023	30.56	30.73	30.56	30.64	15,134	+0.09(+0.29%)
Oct 09, 2023	30.36	30.57	30.36	30.55	6,202	+0.14(+0.48%)
Oct 06, 2023	30.10	30.48	30.10	30.41	68,283	+0.19(+0.63%)
Oct 05, 2023	30.20	30.27	30.12	30.22	21,888	+0.01(+0.03%)
Oct 04, 2023	30.09	30.24	30.08	30.21	81,199	+0.13(+0.43%)
Oct 03, 2023	30.26	30.31	30.02	30.08	21,547	-0.26(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.